178 lines
76 KiB
CSV
178 lines
76 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230831,160518,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9540,40,2,0.42,1665143330,172901,107.63,9720,9880,9470,12350,6650,9500,9631.68,1.87,0,7199,9973,9736,9543,9306,9113,9855,9425,58,2850,500,5700,10,1,11520000,1099,127.20,0.93,12,1.50,75.00,10291.00,14000,20230629,-31.86,5240,20221013,82.06,14000,-31.86,20230629,6840,39.47,20230103,14000,-31.86,20230629,5240,82.06,20221013,3.30,N,048430,500,57 억,,215900,N,N,0,N,00,N
|
|
20230831,150637,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9570,70,2,0.74,1573695330,163320,101.67,9720,9880,9470,12350,6650,9500,9635.99,1.87,0,6126,9973,9736,9543,9306,9113,9855,9425,58,2850,500,5700,10,1,11520000,1102,127.60,0.93,12,1.42,75.00,10291.00,14000,20230629,-31.64,5240,20221013,82.63,14000,-31.64,20230629,6840,39.91,20230103,14000,-31.64,20230629,5240,82.63,20221013,3.30,N,048430,500,57 억,,215900,N,N,0,N,00,N
|
|
20230831,140715,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9560,60,2,0.63,1411550640,146343,91.10,9720,9880,9470,12350,6650,9500,9645.89,1.87,0,4679,9973,9736,9543,9306,9113,9855,9425,58,2850,500,5700,10,1,11520000,1101,127.47,0.93,12,1.27,75.00,10291.00,14000,20230629,-31.71,5240,20221013,82.44,14000,-31.71,20230629,6840,39.77,20230103,14000,-31.71,20230629,5240,82.44,20221013,3.30,N,048430,500,57 억,,215900,N,N,0,N,00,N
|
|
20230831,130652,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9560,60,2,0.63,1330158960,137824,85.80,9720,9880,9470,12350,6650,9500,9651.58,1.87,0,4628,9973,9736,9543,9306,9113,9855,9425,58,2850,500,5700,10,1,11520000,1101,127.47,0.93,12,1.20,75.00,10291.00,14000,20230629,-31.71,5240,20221013,82.44,14000,-31.71,20230629,6840,39.77,20230103,14000,-31.71,20230629,5240,82.44,20221013,3.30,N,048430,500,57 억,,215900,N,N,0,N,00,N
|
|
20230831,120704,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9540,40,2,0.42,1240848930,128502,79.99,9720,9880,9470,12350,6650,9500,9656.74,1.87,0,6505,9973,9736,9543,9306,9113,9855,9425,58,2850,500,5700,10,1,11520000,1099,127.20,0.93,12,1.12,75.00,10291.00,14000,20230629,-31.86,5240,20221013,82.06,14000,-31.86,20230629,6840,39.47,20230103,14000,-31.86,20230629,5240,82.06,20221013,3.30,N,048430,500,57 억,,215900,N,N,0,N,00,N
|
|
20230831,110951,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9590,90,2,0.95,1181359920,122277,76.12,9720,9880,9470,12350,6650,9500,9661.87,1.87,0,7167,9973,9736,9543,9306,9113,9855,9425,58,2850,500,5700,10,1,11520000,1105,127.87,0.93,12,1.06,75.00,10291.00,14000,20230629,-31.50,5240,20221013,83.02,14000,-31.50,20230629,6840,40.20,20230103,14000,-31.50,20230629,5240,83.02,20221013,3.30,N,048430,500,57 억,,215900,N,N,0,N,00,N
|
|
20230831,100740,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9570,70,2,0.74,932686050,96249,59.91,9720,9880,9560,12350,6650,9500,9691.13,1.87,0,-428,9973,9736,9543,9306,9113,9855,9425,58,2850,500,5700,10,1,11520000,1102,127.60,0.93,12,0.84,75.00,10291.00,14000,20230629,-31.64,5240,20221013,82.63,14000,-31.64,20230629,6840,39.91,20230103,14000,-31.64,20230629,5240,82.63,20221013,3.30,N,048430,500,57 억,,215900,N,N,0,N,00,N
|
|
20230831,090626,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9770,270,2,2.84,475526720,48827,30.39,9720,9880,9650,12350,6650,9500,9740.97,1.87,0,-5484,9973,9736,9543,9306,9113,9855,9425,58,2850,500,5700,10,1,11520000,1126,130.27,0.95,12,0.42,75.00,10291.00,14000,20230629,-30.21,5240,20221013,86.45,14000,-30.21,20230629,6840,42.84,20230103,14000,-30.21,20230629,5240,86.45,20221013,3.30,N,048430,500,57 억,,215900,N,N,0,N,00,N
|
|
20230830,160522,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9500,20,2,0.21,1487403700,155938,36.23,9470,9780,9350,12320,6640,9480,9538.70,1.76,0,13485,10220,9850,9610,9240,9000,10035,9425,58,2840,500,5680,10,1,11520000,1094,126.67,0.92,12,1.35,75.00,10291.00,14000,20230629,-32.14,5240,20221013,81.30,14000,-32.14,20230629,6840,38.89,20230103,14000,-32.14,20230629,5240,81.30,20221013,3.26,N,048430,500,57 억,,202498,N,N,0,N,00,N
|
|
20230830,150621,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9530,50,2,0.53,1402052800,146957,34.15,9470,9780,9350,12320,6640,9480,9540.61,1.76,0,13374,10220,9850,9610,9240,9000,10035,9425,58,2840,500,5680,10,1,11520000,1098,127.07,0.93,12,1.28,75.00,10291.00,14000,20230629,-31.93,5240,20221013,81.87,14000,-31.93,20230629,6840,39.33,20230103,14000,-31.93,20230629,5240,81.87,20221013,3.26,N,048430,500,57 억,,202498,N,N,0,N,00,N
|
|
20230830,140651,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9540,60,2,0.63,1290130950,135199,31.41,9470,9780,9350,12320,6640,9480,9542.51,1.76,0,11056,10220,9850,9610,9240,9000,10035,9425,58,2840,500,5680,10,1,11520000,1099,127.20,0.93,12,1.17,75.00,10291.00,14000,20230629,-31.86,5240,20221013,82.06,14000,-31.86,20230629,6840,39.47,20230103,14000,-31.86,20230629,5240,82.06,20221013,3.26,N,048430,500,57 억,,202498,N,N,0,N,00,N
|
|
20230830,130639,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9590,110,2,1.16,1217428770,127597,29.65,9470,9780,9350,12320,6640,9480,9541.25,1.76,0,9504,10220,9850,9610,9240,9000,10035,9425,58,2840,500,5680,10,1,11520000,1105,127.87,0.93,12,1.11,75.00,10291.00,14000,20230629,-31.50,5240,20221013,83.02,14000,-31.50,20230629,6840,40.20,20230103,14000,-31.50,20230629,5240,83.02,20221013,3.26,N,048430,500,57 억,,202498,N,N,0,N,00,N
|
|
20230830,120652,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9540,60,2,0.63,1149853620,120513,28.00,9470,9780,9350,12320,6640,9480,9541.38,1.76,0,9333,10220,9850,9610,9240,9000,10035,9425,58,2840,500,5680,10,1,11520000,1099,127.20,0.93,12,1.05,75.00,10291.00,14000,20230629,-31.86,5240,20221013,82.06,14000,-31.86,20230629,6840,39.47,20230103,14000,-31.86,20230629,5240,82.06,20221013,3.26,N,048430,500,57 억,,202498,N,N,0,N,00,N
|
|
20230830,110943,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9540,60,2,0.63,1039248760,108928,25.31,9470,9780,9350,12320,6640,9480,9540.75,1.76,0,8013,10220,9850,9610,9240,9000,10035,9425,58,2840,500,5680,10,1,11520000,1099,127.20,0.93,12,0.95,75.00,10291.00,14000,20230629,-31.86,5240,20221013,82.06,14000,-31.86,20230629,6840,39.47,20230103,14000,-31.86,20230629,5240,82.06,20221013,3.26,N,048430,500,57 억,,202498,N,N,0,N,00,N
|
|
20230830,100718,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9420,-60,5,-0.63,311781280,33102,7.69,9470,9490,9350,12320,6640,9480,9418.61,1.76,0,6850,10220,9850,9610,9240,9000,10035,9425,58,2840,500,5680,10,1,11520000,1085,125.60,0.92,12,0.29,75.00,10291.00,14000,20230629,-32.71,5240,20221013,79.77,14000,-32.71,20230629,6840,37.72,20230103,14000,-32.71,20230629,5240,79.77,20221013,3.26,N,048430,500,57 억,,202498,N,N,0,N,00,N
|
|
20230830,090614,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9440,-40,5,-0.42,108516730,11551,2.68,9470,9470,9350,12320,6640,9480,9393.78,1.76,0,1115,10220,9850,9610,9240,9000,10035,9425,58,2840,500,5680,10,1,11520000,1087,125.87,0.92,12,0.10,75.00,10291.00,14000,20230629,-32.57,5240,20221013,80.15,14000,-32.57,20230629,6840,38.01,20230103,14000,-32.57,20230629,5240,80.15,20221013,3.26,N,048430,500,57 억,,202498,N,N,0,N,00,N
|
|
20230829,160518,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9480,80,2,0.85,4063598510,421711,115.70,9400,9980,9370,12220,6580,9400,9637.37,1.82,0,-7283,10200,9800,9460,9060,8720,10000,9260,58,2820,500,5640,10,1,11520000,1092,126.40,0.92,12,3.66,75.00,10291.00,14000,20230629,-32.29,5240,20221013,80.92,14000,-32.29,20230629,6840,38.60,20230103,14000,-32.29,20230629,5240,80.92,20221013,3.22,N,048430,500,57 억,,210024,N,N,0,N,00,N
|
|
20230829,150625,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9530,130,2,1.38,3488585270,360811,98.99,9400,9980,9370,12220,6580,9400,9668.73,1.82,0,-13016,10200,9800,9460,9060,8720,10000,9260,58,2820,500,5640,10,1,11520000,1098,127.07,0.93,12,3.13,75.00,10291.00,14000,20230629,-31.93,5240,20221013,81.87,14000,-31.93,20230629,6840,39.33,20230103,14000,-31.93,20230629,5240,81.87,20221013,3.22,N,048430,500,57 억,,210024,N,N,0,N,00,N
|
|
20230829,140714,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9420,20,2,0.21,906592840,95432,26.18,9400,9640,9380,12220,6580,9400,9499.88,1.82,0,31469,10200,9800,9460,9060,8720,10000,9260,58,2820,500,5640,10,1,11520000,1085,125.60,0.92,12,0.83,75.00,10291.00,14000,20230629,-32.71,5240,20221013,79.77,14000,-32.71,20230629,6840,37.72,20230103,14000,-32.71,20230629,5240,79.77,20221013,3.22,N,048430,500,57 억,,210024,N,N,0,N,00,N
|
|
20230829,130643,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9510,110,2,1.17,797652080,83868,23.01,9400,9640,9380,12220,6580,9400,9510.80,1.82,0,29141,10200,9800,9460,9060,8720,10000,9260,58,2820,500,5640,10,1,11520000,1096,126.80,0.92,12,0.73,75.00,10291.00,14000,20230629,-32.07,5240,20221013,81.49,14000,-32.07,20230629,6840,39.04,20230103,14000,-32.07,20230629,5240,81.49,20221013,3.22,N,048430,500,57 억,,210024,N,N,0,N,00,N
|
|
20230829,120701,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9530,130,2,1.38,741840910,78001,21.40,9400,9640,9380,12220,6580,9400,9510.66,1.82,0,28353,10200,9800,9460,9060,8720,10000,9260,58,2820,500,5640,10,1,11520000,1098,127.07,0.93,12,0.68,75.00,10291.00,14000,20230629,-31.93,5240,20221013,81.87,14000,-31.93,20230629,6840,39.33,20230103,14000,-31.93,20230629,5240,81.87,20221013,3.22,N,048430,500,57 억,,210024,N,N,0,N,00,N
|
|
20230829,111049,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9550,150,2,1.60,675820740,71084,19.50,9400,9640,9380,12220,6580,9400,9507.35,1.82,0,25908,10200,9800,9460,9060,8720,10000,9260,58,2820,500,5640,10,1,11520000,1100,127.33,0.93,12,0.62,75.00,10291.00,14000,20230629,-31.79,5240,20221013,82.25,14000,-31.79,20230629,6840,39.62,20230103,14000,-31.79,20230629,5240,82.25,20221013,3.22,N,048430,500,57 억,,210024,N,N,0,N,00,N
|
|
20230829,100740,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9530,130,2,1.38,397867640,41800,11.47,9400,9640,9380,12220,6580,9400,9518.36,1.82,0,13238,10200,9800,9460,9060,8720,10000,9260,58,2820,500,5640,10,1,11520000,1098,127.07,0.93,12,0.36,75.00,10291.00,14000,20230629,-31.93,5240,20221013,81.87,14000,-31.93,20230629,6840,39.33,20230103,14000,-31.93,20230629,5240,81.87,20221013,3.22,N,048430,500,57 억,,210024,N,N,0,N,00,N
|
|
20230829,090507,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9460,60,2,0.64,16359430,1735,0.48,9400,9480,9380,12220,6580,9400,9429.07,1.82,0,166,10200,9800,9460,9060,8720,10000,9260,58,2820,500,5640,10,1,11520000,1090,126.13,0.92,12,0.02,75.00,10291.00,14000,20230629,-32.43,5240,20221013,80.53,14000,-32.43,20230629,6840,38.30,20230103,14000,-32.43,20230629,5240,80.53,20221013,3.22,N,048430,500,57 억,,210024,N,N,0,N,00,N
|
|
20230828,160504,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9400,260,2,2.84,3445224760,362802,534.81,9150,9860,9120,11880,6400,9140,9496.50,1.74,0,8864,9346,9242,9066,8962,8786,9295,9015,58,2740,500,5480,10,1,11520000,1083,125.33,0.91,12,3.15,75.00,10291.00,14000,20230629,-32.86,5240,20221013,79.39,14000,-32.86,20230629,6840,37.43,20230103,14000,-32.86,20230629,5240,79.39,20221013,3.19,N,048430,500,57 억,,200936,N,N,0,N,00,N
|
|
20230828,150508,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9390,250,2,2.74,3334041330,350941,517.32,9150,9860,9120,11880,6400,9140,9500.29,1.74,0,5044,9346,9242,9066,8962,8786,9295,9015,58,2740,500,5480,10,1,11520000,1082,125.20,0.91,12,3.05,75.00,10291.00,14000,20230629,-32.93,5240,20221013,79.20,14000,-32.93,20230629,6840,37.28,20230103,14000,-32.93,20230629,5240,79.20,20221013,3.19,N,048430,500,57 억,,200936,N,N,0,N,00,N
|
|
20230828,140510,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9440,300,2,3.28,3184765780,335093,493.96,9150,9860,9120,11880,6400,9140,9504.13,1.74,0,-1441,9346,9242,9066,8962,8786,9295,9015,58,2740,500,5480,10,1,11520000,1087,125.87,0.92,12,2.91,75.00,10291.00,14000,20230629,-32.57,5240,20221013,80.15,14000,-32.57,20230629,6840,38.01,20230103,14000,-32.57,20230629,5240,80.15,20221013,3.19,N,048430,500,57 억,,200936,N,N,0,N,00,N
|
|
20230828,130514,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9360,220,2,2.41,3063842810,322237,475.01,9150,9860,9120,11880,6400,9140,9508.04,1.74,0,-9113,9346,9242,9066,8962,8786,9295,9015,58,2740,500,5480,10,1,11520000,1078,124.80,0.91,12,2.80,75.00,10291.00,14000,20230629,-33.14,5240,20221013,78.63,14000,-33.14,20230629,6840,36.84,20230103,14000,-33.14,20230629,5240,78.63,20221013,3.19,N,048430,500,57 억,,200936,N,N,0,N,00,N
|
|
20230828,120509,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9400,260,2,2.84,2960353810,311179,458.71,9150,9860,9120,11880,6400,9140,9513.35,1.74,0,-15950,9346,9242,9066,8962,8786,9295,9015,58,2740,500,5480,10,1,11520000,1083,125.33,0.91,12,2.70,75.00,10291.00,14000,20230629,-32.86,5240,20221013,79.39,14000,-32.86,20230629,6840,37.43,20230103,14000,-32.86,20230629,5240,79.39,20221013,3.19,N,048430,500,57 억,,200936,N,N,0,N,00,N
|
|
20230828,110506,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9340,200,2,2.19,2818732210,296024,436.37,9150,9860,9120,11880,6400,9140,9521.97,1.74,0,-18791,9346,9242,9066,8962,8786,9295,9015,58,2740,500,5480,10,1,11520000,1076,124.53,0.91,12,2.57,75.00,10291.00,14000,20230629,-33.29,5240,20221013,78.24,14000,-33.29,20230629,6840,36.55,20230103,14000,-33.29,20230629,5240,78.24,20221013,3.19,N,048430,500,57 억,,200936,N,N,0,N,00,N
|
|
20230828,100501,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9350,210,2,2.30,340690200,36814,54.27,9150,9370,9120,11880,6400,9140,9254.37,1.74,0,-797,9346,9242,9066,8962,8786,9295,9015,58,2740,500,5480,10,1,11520000,1077,124.67,0.91,12,0.32,75.00,10291.00,14000,20230629,-33.21,5240,20221013,78.44,14000,-33.21,20230629,6840,36.70,20230103,14000,-33.21,20230629,5240,78.44,20221013,3.19,N,048430,500,57 억,,200936,N,N,0,N,00,N
|
|
20230828,090509,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9170,30,2,0.33,21774710,2380,3.51,9150,9190,9120,11880,6400,9140,9149.04,1.74,0,-1000,9346,9242,9066,8962,8786,9295,9015,58,2740,500,5480,10,1,11520000,1056,122.27,0.89,12,0.02,75.00,10291.00,14000,20230629,-34.50,5240,20221013,75.00,14000,-34.50,20230629,6840,34.06,20230103,14000,-34.50,20230629,5240,75.00,20221013,3.19,N,048430,500,57 억,,200936,N,N,0,N,00,N
|
|
20230825,160505,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9140,90,2,0.99,594649000,65662,55.74,9050,9170,8890,11760,6340,9050,9055.98,1.72,0,3074,9403,9226,9023,8846,8643,9315,8935,58,2710,500,5430,10,1,11520000,1053,121.87,0.89,12,0.57,75.00,10291.00,14000,20230629,-34.71,5240,20221013,74.43,14000,-34.71,20230629,6840,33.63,20230103,14000,-34.71,20230629,5240,74.43,20221013,3.10,N,048430,500,57 억,,197863,N,N,0,N,00,N
|
|
20230825,150508,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9120,70,2,0.77,545364470,60257,51.15,9050,9170,8890,11760,6340,9050,9050.64,1.72,0,3049,9403,9226,9023,8846,8643,9315,8935,58,2710,500,5430,10,1,11520000,1051,121.60,0.89,12,0.52,75.00,10291.00,14000,20230629,-34.86,5240,20221013,74.05,14000,-34.86,20230629,6840,33.33,20230103,14000,-34.86,20230629,5240,74.05,20221013,3.10,N,048430,500,57 억,,197863,N,N,0,N,00,N
|
|
20230825,140506,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9100,50,2,0.55,455561280,50410,42.79,9050,9170,8890,11760,6340,9050,9037.11,1.72,0,2470,9403,9226,9023,8846,8643,9315,8935,58,2710,500,5430,10,1,11520000,1048,121.33,0.88,12,0.44,75.00,10291.00,14000,20230629,-35.00,5240,20221013,73.66,14000,-35.00,20230629,6840,33.04,20230103,14000,-35.00,20230629,5240,73.66,20221013,3.10,N,048430,500,57 억,,197863,N,N,0,N,00,N
|
|
20230825,130505,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9100,50,2,0.55,395621190,43831,37.21,9050,9140,8890,11760,6340,9050,9026.05,1.72,0,830,9403,9226,9023,8846,8643,9315,8935,58,2710,500,5430,10,1,11520000,1048,121.33,0.88,12,0.38,75.00,10291.00,14000,20230629,-35.00,5240,20221013,73.66,14000,-35.00,20230629,6840,33.04,20230103,14000,-35.00,20230629,5240,73.66,20221013,3.10,N,048430,500,57 억,,197863,N,N,0,N,00,N
|
|
20230825,120504,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9060,10,2,0.11,284701780,31601,26.83,9050,9130,8890,11760,6340,9050,9009.23,1.72,0,-1310,9403,9226,9023,8846,8643,9315,8935,58,2710,500,5430,10,1,11520000,1044,120.80,0.88,12,0.27,75.00,10291.00,14000,20230629,-35.29,5240,20221013,72.90,14000,-35.29,20230629,6840,32.46,20230103,14000,-35.29,20230629,5240,72.90,20221013,3.10,N,048430,500,57 억,,197863,N,N,0,N,00,N
|
|
20230825,110506,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9020,-30,5,-0.33,254333710,28231,23.96,9050,9130,8890,11760,6340,9050,9008.99,1.72,0,730,9403,9226,9023,8846,8643,9315,8935,58,2710,500,5430,10,1,11520000,1039,120.27,0.88,12,0.25,75.00,10291.00,14000,20230629,-35.57,5240,20221013,72.14,14000,-35.57,20230629,6840,31.87,20230103,14000,-35.57,20230629,5240,72.14,20221013,3.10,N,048430,500,57 억,,197863,N,N,0,N,00,N
|
|
20230825,100506,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8980,-70,5,-0.77,216436770,24010,20.38,9050,9130,8890,11760,6340,9050,9014.41,1.72,0,375,9403,9226,9023,8846,8643,9315,8935,58,2710,500,5430,10,1,11520000,1034,119.73,0.87,12,0.21,75.00,10291.00,14000,20230629,-35.86,5240,20221013,71.37,14000,-35.86,20230629,6840,31.29,20230103,14000,-35.86,20230629,5240,71.37,20221013,3.10,N,048430,500,57 억,,197863,N,N,0,N,00,N
|
|
20230825,090506,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9060,10,2,0.11,27882510,3108,2.64,9050,9060,8890,11760,6340,9050,8970.57,1.72,0,452,9403,9226,9023,8846,8643,9315,8935,58,2710,500,5430,10,1,11520000,1044,120.80,0.88,12,0.03,75.00,10291.00,14000,20230629,-35.29,5240,20221013,72.90,14000,-35.29,20230629,6840,32.46,20230103,14000,-35.29,20230629,5240,72.90,20221013,3.10,N,048430,500,57 억,,197863,N,N,0,N,00,N
|
|
20230824,160500,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9050,240,2,2.72,1037380540,114822,116.93,8820,9200,8820,11450,6170,8810,9034.66,1.64,0,9769,9150,8980,8800,8630,8450,9065,8715,58,2640,500,5280,10,1,11520000,1043,120.67,0.88,12,1.00,75.00,10291.00,14000,20230629,-35.36,5240,20221013,72.71,14000,-35.36,20230629,6840,32.31,20230103,14000,-35.36,20230629,5240,72.71,20221013,3.15,N,048430,500,57 억,,188891,N,N,0,N,00,N
|
|
20230824,150500,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9080,270,2,3.06,958829900,106147,108.10,8820,9200,8820,11450,6170,8810,9033.04,1.64,0,11041,9150,8980,8800,8630,8450,9065,8715,58,2640,500,5280,10,1,11520000,1046,121.07,0.88,12,0.92,75.00,10291.00,14000,20230629,-35.14,5240,20221013,73.28,14000,-35.14,20230629,6840,32.75,20230103,14000,-35.14,20230629,5240,73.28,20221013,3.15,N,048430,500,57 억,,188891,N,N,0,N,00,N
|
|
20230824,140502,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8990,180,2,2.04,519046410,57848,58.91,8820,9070,8820,11450,6170,8810,8972.59,1.64,0,11401,9150,8980,8800,8630,8450,9065,8715,58,2640,500,5280,10,1,11520000,1036,119.87,0.87,12,0.50,75.00,10291.00,14000,20230629,-35.79,5240,20221013,71.56,14000,-35.79,20230629,6840,31.43,20230103,14000,-35.79,20230629,5240,71.56,20221013,3.15,N,048430,500,57 억,,188891,N,N,0,N,00,N
|
|
20230824,130506,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9020,210,2,2.38,480719050,53597,54.58,8820,9070,8820,11450,6170,8810,8969.14,1.64,0,10143,9150,8980,8800,8630,8450,9065,8715,58,2640,500,5280,10,1,11520000,1039,120.27,0.88,12,0.47,75.00,10291.00,14000,20230629,-35.57,5240,20221013,72.14,14000,-35.57,20230629,6840,31.87,20230103,14000,-35.57,20230629,5240,72.14,20221013,3.15,N,048430,500,57 억,,188891,N,N,0,N,00,N
|
|
20230824,120505,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8980,170,2,1.93,421562070,47042,47.91,8820,9070,8820,11450,6170,8810,8961.40,1.64,0,12843,9150,8980,8800,8630,8450,9065,8715,58,2640,500,5280,10,1,11520000,1034,119.73,0.87,12,0.41,75.00,10291.00,14000,20230629,-35.86,5240,20221013,71.37,14000,-35.86,20230629,6840,31.29,20230103,14000,-35.86,20230629,5240,71.37,20221013,3.15,N,048430,500,57 억,,188891,N,N,0,N,00,N
|
|
20230824,110504,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8980,170,2,1.93,316872930,35413,36.06,8820,9050,8820,11450,6170,8810,8947.93,1.64,0,10454,9150,8980,8800,8630,8450,9065,8715,58,2640,500,5280,10,1,11520000,1034,119.73,0.87,12,0.31,75.00,10291.00,14000,20230629,-35.86,5240,20221013,71.37,14000,-35.86,20230629,6840,31.29,20230103,14000,-35.86,20230629,5240,71.37,20221013,3.15,N,048430,500,57 억,,188891,N,N,0,N,00,N
|
|
20230824,100503,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8950,140,2,1.59,171313090,19214,19.57,8820,9000,8820,11450,6170,8810,8916.06,1.64,0,5373,9150,8980,8800,8630,8450,9065,8715,58,2640,500,5280,10,1,11520000,1031,119.33,0.87,12,0.17,75.00,10291.00,14000,20230629,-36.07,5240,20221013,70.80,14000,-36.07,20230629,6840,30.85,20230103,14000,-36.07,20230629,5240,70.80,20221013,3.15,N,048430,500,57 억,,188891,N,N,0,N,00,N
|
|
20230824,090504,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8900,90,2,1.02,31797300,3589,3.66,8820,8940,8820,11450,6170,8810,8859.65,1.64,0,2538,9150,8980,8800,8630,8450,9065,8715,58,2640,500,5280,10,1,11520000,1025,118.67,0.86,12,0.03,75.00,10291.00,14000,20230629,-36.43,5240,20221013,69.85,14000,-36.43,20230629,6840,30.12,20230103,14000,-36.43,20230629,5240,69.85,20221013,3.15,N,048430,500,57 억,,188891,N,N,0,N,00,N
|
|
20230823,160459,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8810,70,2,0.80,860820780,97412,99.45,8740,8970,8620,11360,6120,8740,8836.93,1.56,0,10237,9206,8972,8836,8602,8466,8905,8535,58,2620,500,5240,10,1,11520000,1015,117.47,0.86,12,0.85,75.00,10291.00,14000,20230629,-37.07,5240,20221013,68.13,14000,-37.07,20230629,6840,28.80,20230103,14000,-37.07,20230629,5240,68.13,20221013,3.14,N,048430,500,57 억,,180112,N,N,0,N,00,N
|
|
20230823,150501,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8860,120,2,1.37,801771730,90724,92.62,8740,8970,8620,11360,6120,8740,8837.48,1.56,0,9344,9206,8972,8836,8602,8466,8905,8535,58,2620,500,5240,10,1,11520000,1021,118.13,0.86,12,0.79,75.00,10291.00,14000,20230629,-36.71,5240,20221013,69.08,14000,-36.71,20230629,6840,29.53,20230103,14000,-36.71,20230629,5240,69.08,20221013,3.14,N,048430,500,57 억,,180112,N,N,0,N,00,N
|
|
20230823,140504,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8900,160,2,1.83,680250670,77046,78.66,8740,8970,8620,11360,6120,8740,8829.15,1.56,0,7739,9206,8972,8836,8602,8466,8905,8535,58,2620,500,5240,10,1,11520000,1025,118.67,0.86,12,0.67,75.00,10291.00,14000,20230629,-36.43,5240,20221013,69.85,14000,-36.43,20230629,6840,30.12,20230103,14000,-36.43,20230629,5240,69.85,20221013,3.14,N,048430,500,57 억,,180112,N,N,0,N,00,N
|
|
20230823,130501,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8970,230,2,2.63,547614710,62181,63.48,8740,8970,8620,11360,6120,8740,8806.79,1.56,0,12534,9206,8972,8836,8602,8466,8905,8535,58,2620,500,5240,10,1,11520000,1033,119.60,0.87,12,0.54,75.00,10291.00,14000,20230629,-35.93,5240,20221013,71.18,14000,-35.93,20230629,6840,31.14,20230103,14000,-35.93,20230629,5240,71.18,20221013,3.14,N,048430,500,57 억,,180112,N,N,0,N,00,N
|
|
20230823,120504,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8850,110,2,1.26,415400460,47307,48.30,8740,8890,8620,11360,6120,8740,8780.95,1.56,0,8129,9206,8972,8836,8602,8466,8905,8535,58,2620,500,5240,10,1,11520000,1020,118.00,0.86,12,0.41,75.00,10291.00,14000,20230629,-36.79,5240,20221013,68.89,14000,-36.79,20230629,6840,29.39,20230103,14000,-36.79,20230629,5240,68.89,20221013,3.14,N,048430,500,57 억,,180112,N,N,0,N,00,N
|
|
20230823,110501,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8760,20,2,0.23,295884510,33751,34.46,8740,8890,8620,11360,6120,8740,8766.69,1.56,0,3009,9206,8972,8836,8602,8466,8905,8535,58,2620,500,5240,10,1,11520000,1009,116.80,0.85,12,0.29,75.00,10291.00,14000,20230629,-37.43,5240,20221013,67.18,14000,-37.43,20230629,6840,28.07,20230103,14000,-37.43,20230629,5240,67.18,20221013,3.14,N,048430,500,57 억,,180112,N,N,0,N,00,N
|
|
20230823,100500,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8840,100,2,1.14,215070580,24587,25.10,8740,8860,8620,11360,6120,8740,8747.33,1.56,0,1164,9206,8972,8836,8602,8466,8905,8535,58,2620,500,5240,10,1,11520000,1018,117.87,0.86,12,0.21,75.00,10291.00,14000,20230629,-36.86,5240,20221013,68.70,14000,-36.86,20230629,6840,29.24,20230103,14000,-36.86,20230629,5240,68.70,20221013,3.14,N,048430,500,57 억,,180112,N,N,0,N,00,N
|
|
20230823,090506,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8650,-90,5,-1.03,63135290,7243,7.39,8740,8750,8640,11360,6120,8740,8716.73,1.56,0,-3404,9206,8972,8836,8602,8466,8905,8535,58,2620,500,5240,10,1,11520000,996,115.33,0.84,12,0.06,75.00,10291.00,14000,20230629,-38.21,5240,20221013,65.08,14000,-38.21,20230629,6840,26.46,20230103,14000,-38.21,20230629,5240,65.08,20221013,3.14,N,048430,500,57 억,,180112,N,N,0,N,00,N
|
|
20230822,160457,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8740,-260,5,-2.89,858614530,96999,57.57,9000,9070,8700,11700,6300,9000,8852.86,1.55,0,1094,9346,9172,8946,8772,8546,9260,8860,58,2700,500,5400,10,1,11520000,1007,116.53,0.85,12,0.84,75.00,10291.00,14000,20230629,-37.57,5240,20221013,66.79,14000,-37.57,20230629,6840,27.78,20230103,14000,-37.57,20230629,5240,66.79,20221013,3.13,N,048430,500,57 억,,178781,N,N,0,N,00,N
|
|
20230822,150458,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8780,-220,5,-2.44,782871100,88352,52.44,9000,9070,8700,11700,6300,9000,8860.82,1.55,0,788,9346,9172,8946,8772,8546,9260,8860,58,2700,500,5400,10,1,11520000,1011,117.07,0.85,12,0.77,75.00,10291.00,14000,20230629,-37.29,5240,20221013,67.56,14000,-37.29,20230629,6840,28.36,20230103,14000,-37.29,20230629,5240,67.56,20221013,3.13,N,048430,500,57 억,,178781,N,N,0,N,00,N
|
|
20230822,140503,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8780,-220,5,-2.44,729900000,82335,48.87,9000,9070,8700,11700,6300,9000,8865.00,1.55,0,166,9346,9172,8946,8772,8546,9260,8860,58,2700,500,5400,10,1,11520000,1011,117.07,0.85,12,0.71,75.00,10291.00,14000,20230629,-37.29,5240,20221013,67.56,14000,-37.29,20230629,6840,28.36,20230103,14000,-37.29,20230629,5240,67.56,20221013,3.13,N,048430,500,57 억,,178781,N,N,0,N,00,N
|
|
20230822,130459,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8810,-190,5,-2.11,582076060,65438,38.84,9000,9070,8790,11700,6300,9000,8895.08,1.55,0,-3254,9346,9172,8946,8772,8546,9260,8860,58,2700,500,5400,10,1,11520000,1015,117.47,0.86,12,0.57,75.00,10291.00,14000,20230629,-37.07,5240,20221013,68.13,14000,-37.07,20230629,6840,28.80,20230103,14000,-37.07,20230629,5240,68.13,20221013,3.13,N,048430,500,57 억,,178781,N,N,0,N,00,N
|
|
20230822,120451,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8840,-160,5,-1.78,500396410,56172,33.34,9000,9070,8820,11700,6300,9000,8908.29,1.55,0,-271,9346,9172,8946,8772,8546,9260,8860,58,2700,500,5400,10,1,11520000,1018,117.87,0.86,12,0.49,75.00,10291.00,14000,20230629,-36.86,5240,20221013,68.70,14000,-36.86,20230629,6840,29.24,20230103,14000,-36.86,20230629,5240,68.70,20221013,3.13,N,048430,500,57 억,,178781,N,N,0,N,00,N
|
|
20230822,110456,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8860,-140,5,-1.56,406763020,45584,27.05,9000,9070,8830,11700,6300,9000,8923.37,1.55,0,-667,9346,9172,8946,8772,8546,9260,8860,58,2700,500,5400,10,1,11520000,1021,118.13,0.86,12,0.40,75.00,10291.00,14000,20230629,-36.71,5240,20221013,69.08,14000,-36.71,20230629,6840,29.53,20230103,14000,-36.71,20230629,5240,69.08,20221013,3.13,N,048430,500,57 억,,178781,N,N,0,N,00,N
|
|
20230822,100455,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8870,-130,5,-1.44,336222130,37629,22.33,9000,9070,8830,11700,6300,9000,8935.19,1.55,0,-1084,9346,9172,8946,8772,8546,9260,8860,58,2700,500,5400,10,1,11520000,1022,118.27,0.86,12,0.33,75.00,10291.00,14000,20230629,-36.64,5240,20221013,69.27,14000,-36.64,20230629,6840,29.68,20230103,14000,-36.64,20230629,5240,69.27,20221013,3.13,N,048430,500,57 억,,178781,N,N,0,N,00,N
|
|
20230822,090458,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8980,-20,5,-0.22,61009870,6785,4.03,9000,9030,8950,11700,6300,9000,8991.87,1.55,0,-481,9346,9172,8946,8772,8546,9260,8860,58,2700,500,5400,10,1,11520000,1034,119.73,0.87,12,0.06,75.00,10291.00,14000,20230629,-35.86,5240,20221013,71.37,14000,-35.86,20230629,6840,31.29,20230103,14000,-35.86,20230629,5240,71.37,20221013,3.13,N,048430,500,57 억,,178781,N,N,0,N,00,N
|
|
20230821,160456,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9000,320,2,3.69,1500265190,166747,57.49,8860,9120,8720,11280,6080,8680,8997.25,1.15,0,46453,9193,8936,8763,8506,8333,9065,8635,58,2600,500,5200,10,1,11520000,1037,120.00,0.87,12,1.45,75.00,10291.00,14000,20230629,-35.71,5240,20221013,71.76,14000,-35.71,20230629,6840,31.58,20230103,14000,-35.71,20230629,5240,71.76,20221013,3.24,N,048430,500,57 억,,132091,N,N,0,N,00,N
|
|
20230821,150459,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9020,340,2,3.92,1399641310,155576,53.63,8860,9120,8720,11280,6080,8680,8996.51,1.15,0,44557,9193,8936,8763,8506,8333,9065,8635,58,2600,500,5200,10,1,11520000,1039,120.27,0.88,12,1.35,75.00,10291.00,14000,20230629,-35.57,5240,20221013,72.14,14000,-35.57,20230629,6840,31.87,20230103,14000,-35.57,20230629,5240,72.14,20221013,3.24,N,048430,500,57 억,,132091,N,N,0,N,00,N
|
|
20230821,140459,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9060,380,2,4.38,1235680260,137441,47.38,8860,9120,8720,11280,6080,8680,8990.62,1.15,0,40189,9193,8936,8763,8506,8333,9065,8635,58,2600,500,5200,10,1,11520000,1044,120.80,0.88,12,1.19,75.00,10291.00,14000,20230629,-35.29,5240,20221013,72.90,14000,-35.29,20230629,6840,32.46,20230103,14000,-35.29,20230629,5240,72.90,20221013,3.24,N,048430,500,57 억,,132091,N,N,0,N,00,N
|
|
20230821,130501,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8990,310,2,3.57,1112699650,123819,42.69,8860,9120,8720,11280,6080,8680,8986.50,1.15,0,38336,9193,8936,8763,8506,8333,9065,8635,58,2600,500,5200,10,1,11520000,1036,119.87,0.87,12,1.07,75.00,10291.00,14000,20230629,-35.79,5240,20221013,71.56,14000,-35.79,20230629,6840,31.43,20230103,14000,-35.79,20230629,5240,71.56,20221013,3.24,N,048430,500,57 억,,132091,N,N,0,N,00,N
|
|
20230821,120459,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9040,360,2,4.15,1044148500,116208,40.06,8860,9120,8720,11280,6080,8680,8985.17,1.15,0,36324,9193,8936,8763,8506,8333,9065,8635,58,2600,500,5200,10,1,11520000,1041,120.53,0.88,12,1.01,75.00,10291.00,14000,20230629,-35.43,5240,20221013,72.52,14000,-35.43,20230629,6840,32.16,20230103,14000,-35.43,20230629,5240,72.52,20221013,3.24,N,048430,500,57 억,,132091,N,N,0,N,00,N
|
|
20230821,110458,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9060,380,2,4.38,930325730,103600,35.72,8860,9120,8720,11280,6080,8680,8979.98,1.15,0,32254,9193,8936,8763,8506,8333,9065,8635,58,2600,500,5200,10,1,11520000,1044,120.80,0.88,12,0.90,75.00,10291.00,14000,20230629,-35.29,5240,20221013,72.90,14000,-35.29,20230629,6840,32.46,20230103,14000,-35.29,20230629,5240,72.90,20221013,3.24,N,048430,500,57 억,,132091,N,N,0,N,00,N
|
|
20230821,100457,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9040,360,2,4.15,548249570,61413,21.17,8860,9060,8720,11280,6080,8680,8927.26,1.15,0,16572,9193,8936,8763,8506,8333,9065,8635,58,2600,500,5200,10,1,11520000,1041,120.53,0.88,12,0.53,75.00,10291.00,14000,20230629,-35.43,5240,20221013,72.52,14000,-35.43,20230629,6840,32.16,20230103,14000,-35.43,20230629,5240,72.52,20221013,3.24,N,048430,500,57 억,,132091,N,N,0,N,00,N
|
|
20230821,090503,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8730,50,2,0.58,39080230,4439,1.53,8860,8900,8720,11280,6080,8680,8803.84,1.15,0,219,9193,8936,8763,8506,8333,9065,8635,58,2600,500,5200,10,1,11520000,1006,116.40,0.85,12,0.04,75.00,10291.00,14000,20230629,-37.64,5240,20221013,66.60,14000,-37.64,20230629,6840,27.63,20230103,14000,-37.64,20230629,5240,66.60,20221013,3.24,N,048430,500,57 억,,132091,N,N,0,N,00,N
|
|
20230818,160457,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8680,-190,5,-2.14,2528566280,287177,23.84,8600,9020,8590,11530,6210,8870,8805.87,1.38,0,-24709,11016,9942,9046,7972,7076,10480,8510,58,2660,500,5320,10,1,11520000,1000,115.73,0.84,12,2.49,75.00,10291.00,14000,20230629,-38.00,5240,20221013,65.65,14000,-38.00,20230629,6840,26.90,20230103,14000,-38.00,20230629,5240,65.65,20221013,3.37,N,048430,500,57 억,,158521,N,N,0,N,00,N
|
|
20230818,150452,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8720,-150,5,-1.69,2397713080,272130,22.60,8600,9020,8590,11530,6210,8870,8810.91,1.38,0,-29675,11016,9942,9046,7972,7076,10480,8510,58,2660,500,5320,10,1,11520000,1005,116.27,0.85,12,2.36,75.00,10291.00,14000,20230629,-37.71,5240,20221013,66.41,14000,-37.71,20230629,6840,27.49,20230103,14000,-37.71,20230629,5240,66.41,20221013,3.37,N,048430,500,57 억,,158521,N,N,0,N,00,N
|
|
20230818,140456,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8780,-90,5,-1.01,2114418310,239721,19.90,8600,9020,8590,11530,6210,8870,8820.33,1.38,0,-35356,11016,9942,9046,7972,7076,10480,8510,58,2660,500,5320,10,1,11520000,1011,117.07,0.85,12,2.08,75.00,10291.00,14000,20230629,-37.29,5240,20221013,67.56,14000,-37.29,20230629,6840,28.36,20230103,14000,-37.29,20230629,5240,67.56,20221013,3.37,N,048430,500,57 억,,158521,N,N,0,N,00,N
|
|
20230818,130454,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8900,30,2,0.34,1968450740,223158,18.53,8600,9020,8590,11530,6210,8870,8820.88,1.38,0,-38248,11016,9942,9046,7972,7076,10480,8510,58,2660,500,5320,10,1,11520000,1025,118.67,0.86,12,1.94,75.00,10291.00,14000,20230629,-36.43,5240,20221013,69.85,14000,-36.43,20230629,6840,30.12,20230103,14000,-36.43,20230629,5240,69.85,20221013,3.37,N,048430,500,57 억,,158521,N,N,0,N,00,N
|
|
20230818,120503,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8850,-20,5,-0.23,1857338090,210613,17.49,8600,9020,8590,11530,6210,8870,8818.72,1.38,0,-40445,11016,9942,9046,7972,7076,10480,8510,58,2660,500,5320,10,1,11520000,1020,118.00,0.86,12,1.83,75.00,10291.00,14000,20230629,-36.79,5240,20221013,68.89,14000,-36.79,20230629,6840,29.39,20230103,14000,-36.79,20230629,5240,68.89,20221013,3.37,N,048430,500,57 억,,158521,N,N,0,N,00,N
|
|
20230818,110455,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8820,-50,5,-0.56,1422931230,161802,13.43,8600,9000,8590,11530,6210,8870,8794.27,1.38,0,-37933,11016,9942,9046,7972,7076,10480,8510,58,2660,500,5320,10,1,11520000,1016,117.60,0.86,12,1.40,75.00,10291.00,14000,20230629,-37.00,5240,20221013,68.32,14000,-37.00,20230629,6840,28.95,20230103,14000,-37.00,20230629,5240,68.32,20221013,3.37,N,048430,500,57 억,,158521,N,N,0,N,00,N
|
|
20230818,100456,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8680,-190,5,-2.14,452887950,52232,4.34,8600,8780,8590,11530,6210,8870,8670.70,1.38,0,5188,11016,9942,9046,7972,7076,10480,8510,58,2660,500,5320,10,1,11520000,1000,115.73,0.84,12,0.45,75.00,10291.00,14000,20230629,-38.00,5240,20221013,65.65,14000,-38.00,20230629,6840,26.90,20230103,14000,-38.00,20230629,5240,65.65,20221013,3.37,N,048430,500,57 억,,158521,N,N,0,N,00,N
|
|
20230818,090457,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8620,-250,5,-2.82,128786530,14930,1.24,8600,8780,8590,11530,6210,8870,8626.01,1.38,0,4792,11016,9942,9046,7972,7076,10480,8510,58,2660,500,5320,10,1,11520000,993,114.93,0.84,12,0.13,75.00,10291.00,14000,20230629,-38.43,5240,20221013,64.50,14000,-38.43,20230629,6840,26.02,20230103,14000,-38.43,20230629,5240,64.50,20221013,3.37,N,048430,500,57 억,,158521,N,N,0,N,00,N
|
|
20230817,160457,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8870,420,2,4.97,11141797110,1196123,796.78,8500,10120,8150,10980,5920,8450,9316.06,0.99,0,41795,9276,8862,8656,8242,8036,8760,8140,58,2530,500,5070,10,1,11520000,1022,118.27,0.86,12,10.38,75.00,10291.00,14000,20230629,-36.64,5240,20221013,69.27,14000,-36.64,20230629,6840,29.68,20230103,14000,-36.64,20230629,5240,69.27,20221013,3.33,N,048430,500,57 억,,114410,N,N,0,N,00,N
|
|
20230817,150501,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8830,380,2,4.50,10854977990,1163586,775.10,8500,10120,8150,10980,5920,8450,9328.90,0.99,0,32904,9276,8862,8656,8242,8036,8760,8140,58,2530,500,5070,10,1,11520000,1017,117.73,0.86,12,10.10,75.00,10291.00,14000,20230629,-36.93,5240,20221013,68.51,14000,-36.93,20230629,6840,29.09,20230103,14000,-36.93,20230629,5240,68.51,20221013,3.33,N,048430,500,57 억,,114410,N,N,0,N,00,N
|
|
20230817,140456,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8810,360,2,4.26,9801747180,1043536,695.13,8500,10120,8150,10980,5920,8450,9392.82,0.99,0,-19931,9276,8862,8656,8242,8036,8760,8140,58,2530,500,5070,10,1,11520000,1015,117.47,0.86,12,9.06,75.00,10291.00,14000,20230629,-37.07,5240,20221013,68.13,14000,-37.07,20230629,6840,28.80,20230103,14000,-37.07,20230629,5240,68.13,20221013,3.33,N,048430,500,57 억,,114410,N,N,0,N,00,N
|
|
20230817,130453,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8580,130,2,1.54,717837050,85729,57.11,8500,8590,8150,10980,5920,8450,8373.33,0.99,0,15033,9276,8862,8656,8242,8036,8760,8140,58,2530,500,5070,10,1,11520000,988,114.40,0.83,12,0.74,75.00,10291.00,14000,20230629,-38.71,5240,20221013,63.74,14000,-38.71,20230629,6840,25.44,20230103,14000,-38.71,20230629,5240,63.74,20221013,3.33,N,048430,500,57 억,,114410,N,N,0,N,00,N
|
|
20230817,120455,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8530,80,2,0.95,652631400,78071,52.01,8500,8590,8150,10980,5920,8450,8359.46,0.99,0,11488,9276,8862,8656,8242,8036,8760,8140,58,2530,500,5070,10,1,11520000,983,113.73,0.83,12,0.68,75.00,10291.00,14000,20230629,-39.07,5240,20221013,62.79,14000,-39.07,20230629,6840,24.71,20230103,14000,-39.07,20230629,5240,62.79,20221013,3.33,N,048430,500,57 억,,114410,N,N,0,N,00,N
|
|
20230817,110456,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8410,-40,5,-0.47,589118600,70581,47.02,8500,8590,8150,10980,5920,8450,8346.70,0.99,0,10729,9276,8862,8656,8242,8036,8760,8140,58,2530,500,5070,10,1,11520000,969,112.13,0.82,12,0.61,75.00,10291.00,14000,20230629,-39.93,5240,20221013,60.50,14000,-39.93,20230629,6840,22.95,20230103,14000,-39.93,20230629,5240,60.50,20221013,3.33,N,048430,500,57 억,,114410,N,N,0,N,00,N
|
|
20230817,100455,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8370,-80,5,-0.95,403985360,48393,32.24,8500,8590,8150,10980,5920,8450,8348.01,0.99,0,16042,9276,8862,8656,8242,8036,8760,8140,58,2530,500,5070,10,1,11520000,964,111.60,0.81,12,0.42,75.00,10291.00,14000,20230629,-40.21,5240,20221013,59.73,14000,-40.21,20230629,6840,22.37,20230103,14000,-40.21,20230629,5240,59.73,20221013,3.33,N,048430,500,57 억,,114410,N,N,0,N,00,N
|
|
20230817,090454,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8460,10,2,0.12,37968920,4463,2.97,8500,8590,8460,10980,5920,8450,8507.49,0.99,0,-329,9276,8862,8656,8242,8036,8760,8140,58,2530,500,5070,10,1,11520000,975,112.80,0.82,12,0.04,75.00,10291.00,14000,20230629,-39.57,5240,20221013,61.45,14000,-39.57,20230629,6840,23.68,20230103,14000,-39.57,20230629,5240,61.45,20221013,3.33,N,048430,500,57 억,,114410,N,N,0,N,00,N
|
|
20230816,160455,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8450,-460,5,-5.16,1278685320,148048,57.45,8950,9070,8450,11580,6240,8910,8637.03,1.23,0,-26795,9883,9396,9153,8666,8423,9275,8545,58,2670,500,5340,10,1,11520000,973,112.67,0.82,12,1.29,75.00,10291.00,14000,20230629,-39.64,5240,20221013,61.26,14000,-39.64,20230629,6840,23.54,20230103,14000,-39.64,20230629,5240,61.26,20221013,3.38,N,048430,500,57 억,,141217,N,N,0,N,00,N
|
|
20230816,150456,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8490,-420,5,-4.71,1137405820,131357,50.97,8950,9070,8470,11580,6240,8910,8658.60,1.23,0,-28247,9883,9396,9153,8666,8423,9275,8545,58,2670,500,5340,10,1,11520000,978,113.20,0.82,12,1.14,75.00,10291.00,14000,20230629,-39.36,5240,20221013,62.02,14000,-39.36,20230629,6840,24.12,20230103,14000,-39.36,20230629,5240,62.02,20221013,3.38,N,048430,500,57 억,,141217,N,N,0,N,00,N
|
|
20230816,140454,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8530,-380,5,-4.26,939667400,108123,41.95,8950,9070,8530,11580,6240,8910,8690.41,1.23,0,-29720,9883,9396,9153,8666,8423,9275,8545,58,2670,500,5340,10,1,11520000,983,113.73,0.83,12,0.94,75.00,10291.00,14000,20230629,-39.07,5240,20221013,62.79,14000,-39.07,20230629,6840,24.71,20230103,14000,-39.07,20230629,5240,62.79,20221013,3.38,N,048430,500,57 억,,141217,N,N,0,N,00,N
|
|
20230816,130455,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8620,-290,5,-3.25,724808070,83088,32.24,8950,9070,8600,11580,6240,8910,8723.03,1.23,0,-17134,9883,9396,9153,8666,8423,9275,8545,58,2670,500,5340,10,1,11520000,993,114.93,0.84,12,0.72,75.00,10291.00,14000,20230629,-38.43,5240,20221013,64.50,14000,-38.43,20230629,6840,26.02,20230103,14000,-38.43,20230629,5240,64.50,20221013,3.38,N,048430,500,57 억,,141217,N,N,0,N,00,N
|
|
20230816,120500,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8600,-310,5,-3.48,664808780,76133,29.54,8950,9070,8600,11580,6240,8910,8731.84,1.23,0,-14797,9883,9396,9153,8666,8423,9275,8545,58,2670,500,5340,10,1,11520000,991,114.67,0.84,12,0.66,75.00,10291.00,14000,20230629,-38.57,5240,20221013,64.12,14000,-38.57,20230629,6840,25.73,20230103,14000,-38.57,20230629,5240,64.12,20221013,3.38,N,048430,500,57 억,,141217,N,N,0,N,00,N
|
|
20230816,110459,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8700,-210,5,-2.36,488399240,55752,21.63,8950,9070,8660,11580,6240,8910,8759.80,1.23,0,-8486,9883,9396,9153,8666,8423,9275,8545,58,2670,500,5340,10,1,11520000,1002,116.00,0.85,12,0.48,75.00,10291.00,14000,20230629,-37.86,5240,20221013,66.03,14000,-37.86,20230629,6840,27.19,20230103,14000,-37.86,20230629,5240,66.03,20221013,3.38,N,048430,500,57 억,,141217,N,N,0,N,00,N
|
|
20230816,100455,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8720,-190,5,-2.13,420443350,47933,18.60,8950,9070,8660,11580,6240,8910,8771.03,1.23,0,-7248,9883,9396,9153,8666,8423,9275,8545,58,2670,500,5340,10,1,11520000,1005,116.27,0.85,12,0.42,75.00,10291.00,14000,20230629,-37.71,5240,20221013,66.41,14000,-37.71,20230629,6840,27.49,20230103,14000,-37.71,20230629,5240,66.41,20221013,3.38,N,048430,500,57 억,,141217,N,N,0,N,00,N
|
|
20230816,090453,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8840,-70,5,-0.79,156518780,17588,6.82,8950,9070,8780,11580,6240,8910,8899.08,1.23,0,256,9883,9396,9153,8666,8423,9275,8545,58,2670,500,5340,10,1,11520000,1018,117.87,0.86,12,0.15,75.00,10291.00,14000,20230629,-36.86,5240,20221013,68.70,14000,-36.86,20230629,6840,29.24,20230103,14000,-36.86,20230629,5240,68.70,20221013,3.38,N,048430,500,57 억,,141217,N,N,0,N,00,N
|
|
20230814,160450,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8910,-90,5,-1.00,2334210110,254205,155.55,9300,9640,8910,11700,6300,9000,9183.57,1.83,0,-69218,9433,9216,8973,8756,8513,9325,8865,58,2700,500,5400,10,1,11520000,1026,118.80,0.87,12,2.21,75.00,10291.00,14000,20230629,-36.36,5240,20221013,70.04,14000,-36.36,20230629,6840,30.26,20230103,14000,-36.36,20230629,5240,70.04,20221013,3.48,N,048430,500,57 억,,210435,N,N,0,N,00,N
|
|
20230814,150449,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9040,40,2,0.44,2140247140,232560,142.31,9300,9640,8950,11700,6300,9000,9202.99,1.83,0,-74580,9433,9216,8973,8756,8513,9325,8865,58,2700,500,5400,10,1,11520000,1041,120.53,0.88,12,2.02,75.00,10291.00,14000,20230629,-35.43,5240,20221013,72.52,14000,-35.43,20230629,6840,32.16,20230103,14000,-35.43,20230629,5240,72.52,20221013,3.48,N,048430,500,57 억,,210435,N,N,0,N,00,N
|
|
20230814,140448,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9000,0,3,0.00,1926183290,208866,127.81,9300,9640,8980,11700,6300,9000,9222.10,1.83,0,-70495,9433,9216,8973,8756,8513,9325,8865,58,2700,500,5400,10,1,11520000,1037,120.00,0.87,12,1.81,75.00,10291.00,14000,20230629,-35.71,5240,20221013,71.76,14000,-35.71,20230629,6840,31.58,20230103,14000,-35.71,20230629,5240,71.76,20221013,3.48,N,048430,500,57 억,,210435,N,N,0,N,00,N
|
|
20230814,130447,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9090,90,2,1.00,1859740250,201505,123.30,9300,9640,8980,11700,6300,9000,9229.25,1.83,0,-68315,9433,9216,8973,8756,8513,9325,8865,58,2700,500,5400,10,1,11520000,1047,121.20,0.88,12,1.75,75.00,10291.00,14000,20230629,-35.07,5240,20221013,73.47,14000,-35.07,20230629,6840,32.89,20230103,14000,-35.07,20230629,5240,73.47,20221013,3.48,N,048430,500,57 억,,210435,N,N,0,N,00,N
|
|
20230814,120447,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9000,0,3,0.00,1737555520,188010,115.05,9300,9640,8980,11700,6300,9000,9241.83,1.83,0,-66966,9433,9216,8973,8756,8513,9325,8865,58,2700,500,5400,10,1,11520000,1037,120.00,0.87,12,1.63,75.00,10291.00,14000,20230629,-35.71,5240,20221013,71.76,14000,-35.71,20230629,6840,31.58,20230103,14000,-35.71,20230629,5240,71.76,20221013,3.48,N,048430,500,57 억,,210435,N,N,0,N,00,N
|
|
20230814,110447,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9050,50,2,0.56,1557816080,168068,102.84,9300,9640,9020,11700,6300,9000,9268.96,1.83,0,-56687,9433,9216,8973,8756,8513,9325,8865,58,2700,500,5400,10,1,11520000,1043,120.67,0.88,12,1.46,75.00,10291.00,14000,20230629,-35.36,5240,20221013,72.71,14000,-35.36,20230629,6840,32.31,20230103,14000,-35.36,20230629,5240,72.71,20221013,3.48,N,048430,500,57 억,,210435,N,N,0,N,00,N
|
|
20230814,100446,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9050,50,2,0.56,1441373050,155223,94.98,9300,9640,9020,11700,6300,9000,9285.82,1.83,0,-53589,9433,9216,8973,8756,8513,9325,8865,58,2700,500,5400,10,1,11520000,1043,120.67,0.88,12,1.35,75.00,10291.00,14000,20230629,-35.36,5240,20221013,72.71,14000,-35.36,20230629,6840,32.31,20230103,14000,-35.36,20230629,5240,72.71,20221013,3.48,N,048430,500,57 억,,210435,N,N,0,N,00,N
|
|
20230814,090446,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9190,190,2,2.11,805697780,85661,52.42,9300,9640,9150,11700,6300,9000,9405.65,1.83,0,-24998,9433,9216,8973,8756,8513,9325,8865,58,2700,500,5400,10,1,11520000,1059,122.53,0.89,12,0.74,75.00,10291.00,14000,20230629,-34.36,5240,20221013,75.38,14000,-34.36,20230629,6840,34.36,20230103,14000,-34.36,20230629,5240,75.38,20221013,3.48,N,048430,500,57 억,,210435,N,N,0,N,00,N
|
|
20230811,160446,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9000,200,2,2.27,1462267310,161386,108.18,8730,9190,8730,11440,6160,8800,9060.80,1.21,0,71579,9080,8940,8810,8670,8540,8875,8605,58,2640,500,5280,10,1,11520000,1037,120.00,0.87,12,1.40,75.00,10291.00,14000,20230629,-35.71,5240,20221013,71.76,14000,-35.71,20230629,6840,31.58,20230103,14000,-35.71,20230629,5240,71.76,20221013,3.64,N,048430,500,57 억,,139077,N,N,0,N,00,N
|
|
20230811,150443,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9030,230,2,2.61,1355460010,149537,100.23,8730,9190,8730,11440,6160,8800,9064.38,1.21,0,64541,9080,8940,8810,8670,8540,8875,8605,58,2640,500,5280,10,1,11520000,1040,120.40,0.88,12,1.30,75.00,10291.00,14000,20230629,-35.50,5240,20221013,72.33,14000,-35.50,20230629,6840,32.02,20230103,14000,-35.50,20230629,5240,72.33,20221013,3.64,N,048430,500,57 억,,139077,N,N,0,N,00,N
|
|
20230811,140444,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9080,280,2,3.18,1277884510,140976,94.50,8730,9190,8730,11440,6160,8800,9064.55,1.21,0,61930,9080,8940,8810,8670,8540,8875,8605,58,2640,500,5280,10,1,11520000,1046,121.07,0.88,12,1.22,75.00,10291.00,14000,20230629,-35.14,5240,20221013,73.28,14000,-35.14,20230629,6840,32.75,20230103,14000,-35.14,20230629,5240,73.28,20221013,3.64,N,048430,500,57 억,,139077,N,N,0,N,00,N
|
|
20230811,130442,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9090,290,2,3.30,1196555960,132037,88.50,8730,9190,8730,11440,6160,8800,9062.28,1.21,0,61580,9080,8940,8810,8670,8540,8875,8605,58,2640,500,5280,10,1,11520000,1047,121.20,0.88,12,1.15,75.00,10291.00,14000,20230629,-35.07,5240,20221013,73.47,14000,-35.07,20230629,6840,32.89,20230103,14000,-35.07,20230629,5240,73.47,20221013,3.64,N,048430,500,57 억,,139077,N,N,0,N,00,N
|
|
20230811,120441,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9110,310,2,3.52,1142266200,126074,84.51,8730,9190,8730,11440,6160,8800,9060.28,1.21,0,59100,9080,8940,8810,8670,8540,8875,8605,58,2640,500,5280,10,1,11520000,1049,121.47,0.89,12,1.09,75.00,10291.00,14000,20230629,-34.93,5240,20221013,73.85,14000,-34.93,20230629,6840,33.19,20230103,14000,-34.93,20230629,5240,73.85,20221013,3.64,N,048430,500,57 억,,139077,N,N,0,N,00,N
|
|
20230811,110439,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9150,350,2,3.98,884068350,97839,65.58,8730,9190,8730,11440,6160,8800,9035.95,1.21,0,44580,9080,8940,8810,8670,8540,8875,8605,58,2640,500,5280,10,1,11520000,1054,122.00,0.89,12,0.85,75.00,10291.00,14000,20230629,-34.64,5240,20221013,74.62,14000,-34.64,20230629,6840,33.77,20230103,14000,-34.64,20230629,5240,74.62,20221013,3.64,N,048430,500,57 억,,139077,N,N,0,N,00,N
|
|
20230811,100437,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9090,290,2,3.30,516354000,57487,38.53,8730,9100,8730,11440,6160,8800,8982.10,1.21,0,32592,9080,8940,8810,8670,8540,8875,8605,58,2640,500,5280,10,1,11520000,1047,121.20,0.88,12,0.50,75.00,10291.00,14000,20230629,-35.07,5240,20221013,73.47,14000,-35.07,20230629,6840,32.89,20230103,14000,-35.07,20230629,5240,73.47,20221013,3.64,N,048430,500,57 억,,139077,N,N,0,N,00,N
|
|
20230811,090443,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8940,140,2,1.59,133564300,15037,10.08,8730,8960,8730,11440,6160,8800,8882.38,1.21,0,13156,9080,8940,8810,8670,8540,8875,8605,58,2640,500,5280,10,1,11520000,1030,119.20,0.87,12,0.13,75.00,10291.00,14000,20230629,-36.14,5240,20221013,70.61,14000,-36.14,20230629,6840,30.70,20230103,14000,-36.14,20230629,5240,70.61,20221013,3.64,N,048430,500,57 억,,139077,N,N,0,N,00,N
|
|
20230810,160440,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8800,-220,5,-2.44,1216404930,138370,76.18,8880,8950,8680,11720,6320,9020,8790.94,1.06,0,16465,9340,9180,8950,8790,8560,9260,8870,58,2700,500,5410,10,1,11520000,1014,117.33,0.86,12,1.20,75.00,10291.00,14000,20230629,-37.14,5240,20221013,67.94,14000,-37.14,20230629,6840,28.65,20230103,14000,-37.14,20230629,5240,67.94,20221013,3.65,N,048430,500,57 억,,122264,N,N,0,N,00,N
|
|
20230810,150437,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8840,-180,5,-2.00,1062350600,120910,66.56,8880,8950,8680,11720,6320,9020,8786.29,1.06,0,4447,9340,9180,8950,8790,8560,9260,8870,58,2700,500,5410,10,1,11520000,1018,117.87,0.86,12,1.05,75.00,10291.00,14000,20230629,-36.86,5240,20221013,68.70,14000,-36.86,20230629,6840,29.24,20230103,14000,-36.86,20230629,5240,68.70,20221013,3.65,N,048430,500,57 억,,122264,N,N,0,N,00,N
|
|
20230810,140438,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8860,-160,5,-1.77,981517790,111750,61.52,8880,8950,8680,11720,6320,9020,8783.16,1.06,0,89,9340,9180,8950,8790,8560,9260,8870,58,2700,500,5410,10,1,11520000,1021,118.13,0.86,12,0.97,75.00,10291.00,14000,20230629,-36.71,5240,20221013,69.08,14000,-36.71,20230629,6840,29.53,20230103,14000,-36.71,20230629,5240,69.08,20221013,3.65,N,048430,500,57 억,,122264,N,N,0,N,00,N
|
|
20230810,130433,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8810,-210,5,-2.33,935538160,106536,58.65,8880,8950,8680,11720,6320,9020,8781.43,1.06,0,121,9340,9180,8950,8790,8560,9260,8870,58,2700,500,5410,10,1,11520000,1015,117.47,0.86,12,0.92,75.00,10291.00,14000,20230629,-37.07,5240,20221013,68.13,14000,-37.07,20230629,6840,28.80,20230103,14000,-37.07,20230629,5240,68.13,20221013,3.65,N,048430,500,57 억,,122264,N,N,0,N,00,N
|
|
20230810,120439,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8850,-170,5,-1.88,834513870,95053,52.33,8880,8950,8680,11720,6320,9020,8779.46,1.06,0,-3656,9340,9180,8950,8790,8560,9260,8870,58,2700,500,5410,10,1,11520000,1020,118.00,0.86,12,0.83,75.00,10291.00,14000,20230629,-36.79,5240,20221013,68.89,14000,-36.79,20230629,6840,29.39,20230103,14000,-36.79,20230629,5240,68.89,20221013,3.65,N,048430,500,57 억,,122264,N,N,0,N,00,N
|
|
20230810,110441,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8780,-240,5,-2.66,726402360,82805,45.59,8880,8950,8680,11720,6320,9020,8772.45,1.06,0,-4881,9340,9180,8950,8790,8560,9260,8870,58,2700,500,5410,10,1,11520000,1011,117.07,0.85,12,0.72,75.00,10291.00,14000,20230629,-37.29,5240,20221013,67.56,14000,-37.29,20230629,6840,28.36,20230103,14000,-37.29,20230629,5240,67.56,20221013,3.65,N,048430,500,57 억,,122264,N,N,0,N,00,N
|
|
20230810,100439,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8700,-320,5,-3.55,567855170,64616,35.57,8880,8950,8680,11720,6320,9020,8788.15,1.06,0,-7673,9340,9180,8950,8790,8560,9260,8870,58,2700,500,5410,10,1,11520000,1002,116.00,0.85,12,0.56,75.00,10291.00,14000,20230629,-37.86,5240,20221013,66.03,14000,-37.86,20230629,6840,27.19,20230103,14000,-37.86,20230629,5240,66.03,20221013,3.65,N,048430,500,57 억,,122264,N,N,0,N,00,N
|
|
20230810,090443,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8900,-120,5,-1.33,58291300,6560,3.61,8880,8950,8870,11720,6320,9020,8885.87,1.06,0,1819,9340,9180,8950,8790,8560,9260,8870,58,2700,500,5410,10,1,11520000,1025,118.67,0.86,12,0.06,75.00,10291.00,14000,20230629,-36.43,5240,20221013,69.85,14000,-36.43,20230629,6840,30.12,20230103,14000,-36.43,20230629,5240,69.85,20221013,3.65,N,048430,500,57 억,,122264,N,N,0,N,00,N
|
|
20230809,160438,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9020,30,2,0.33,1557287230,174972,39.80,8770,9110,8720,11680,6300,8990,8896.97,0.65,0,46834,9883,9436,9213,8766,8543,9325,8655,58,2690,500,5390,10,1,11520000,1039,120.27,0.88,12,1.52,75.00,10291.00,14000,20230629,-35.57,5240,20221013,72.14,14000,-35.57,20230629,6840,31.87,20230103,14000,-35.57,20230629,5240,72.14,20221013,3.37,N,048430,500,57 억,,74892,N,N,0,N,00,N
|
|
20230809,150433,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8960,-30,5,-0.33,1335148120,150175,34.16,8770,9110,8720,11680,6300,8990,8890.62,0.65,0,37143,9883,9436,9213,8766,8543,9325,8655,58,2690,500,5390,10,1,11520000,1032,119.47,0.87,12,1.30,75.00,10291.00,14000,20230629,-36.00,5240,20221013,70.99,14000,-36.00,20230629,6840,30.99,20230103,14000,-36.00,20230629,5240,70.99,20221013,3.37,N,048430,500,57 억,,74892,N,N,0,N,00,N
|
|
20230809,140433,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9030,40,2,0.44,1155006720,130102,29.60,8770,9110,8720,11680,6300,8990,8877.70,0.65,0,29641,9883,9436,9213,8766,8543,9325,8655,58,2690,500,5390,10,1,11520000,1040,120.40,0.88,12,1.13,75.00,10291.00,14000,20230629,-35.50,5240,20221013,72.33,14000,-35.50,20230629,6840,32.02,20230103,14000,-35.50,20230629,5240,72.33,20221013,3.37,N,048430,500,57 억,,74892,N,N,0,N,00,N
|
|
20230809,130442,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8970,-20,5,-0.22,974396780,110053,25.03,8770,9010,8720,11680,6300,8990,8853.89,0.65,0,24836,9883,9436,9213,8766,8543,9325,8655,58,2690,500,5390,10,1,11520000,1033,119.60,0.87,12,0.96,75.00,10291.00,14000,20230629,-35.93,5240,20221013,71.18,14000,-35.93,20230629,6840,31.14,20230103,14000,-35.93,20230629,5240,71.18,20221013,3.37,N,048430,500,57 억,,74892,N,N,0,N,00,N
|
|
20230809,120440,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8890,-100,5,-1.11,850624580,96203,21.88,8770,8990,8720,11680,6300,8990,8841.98,0.65,0,19781,9883,9436,9213,8766,8543,9325,8655,58,2690,500,5390,10,1,11520000,1024,118.53,0.86,12,0.84,75.00,10291.00,14000,20230629,-36.50,5240,20221013,69.66,14000,-36.50,20230629,6840,29.97,20230103,14000,-36.50,20230629,5240,69.66,20221013,3.37,N,048430,500,57 억,,74892,N,N,0,N,00,N
|
|
20230809,110438,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8810,-180,5,-2.00,680938500,77024,17.52,8770,8990,8720,11680,6300,8990,8840.60,0.65,0,16529,9883,9436,9213,8766,8543,9325,8655,58,2690,500,5390,10,1,11520000,1015,117.47,0.86,12,0.67,75.00,10291.00,14000,20230629,-37.07,5240,20221013,68.13,14000,-37.07,20230629,6840,28.80,20230103,14000,-37.07,20230629,5240,68.13,20221013,3.37,N,048430,500,57 억,,74892,N,N,0,N,00,N
|
|
20230809,100432,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8930,-60,5,-0.67,481865060,54697,12.44,8770,8940,8720,11680,6300,8990,8809.72,0.65,0,15809,9883,9436,9213,8766,8543,9325,8655,58,2690,500,5390,10,1,11520000,1029,119.07,0.87,12,0.47,75.00,10291.00,14000,20230629,-36.21,5240,20221013,70.42,14000,-36.21,20230629,6840,30.56,20230103,14000,-36.21,20230629,5240,70.42,20221013,3.37,N,048430,500,57 억,,74892,N,N,0,N,00,N
|
|
20230809,090432,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8820,-170,5,-1.89,131131040,14928,3.40,8770,8870,8720,11680,6300,8990,8784.23,0.65,0,6220,9883,9436,9213,8766,8543,9325,8655,58,2690,500,5390,10,1,11520000,1016,117.60,0.86,12,0.13,75.00,10291.00,14000,20230629,-37.00,5240,20221013,68.32,14000,-37.00,20230629,6840,28.95,20230103,14000,-37.00,20230629,5240,68.32,20221013,3.37,N,048430,500,57 억,,74892,N,N,0,N,00,N
|
|
20230808,160441,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,8990,-950,5,-9.56,4026534160,432690,18.42,9650,9660,8990,12920,6960,9940,9306.67,0.77,0,-13603,12526,11232,10116,8822,7706,11880,9470,58,2980,500,5960,10,1,11520000,1036,119.87,0.87,12,3.76,75.00,10291.00,14000,20230629,-35.79,5240,20221013,71.56,14000,-35.79,20230629,6840,31.43,20230103,14000,-35.79,20230629,5240,71.56,20221013,3.39,N,048430,500,57 억,,88881,N,N,0,N,00,N
|
|
20230808,150436,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9050,-890,5,-8.95,3730544450,399855,17.02,9650,9660,9040,12920,6960,9940,9329.70,0.77,0,-15515,12526,11232,10116,8822,7706,11880,9470,58,2980,500,5960,10,1,11520000,1043,120.67,0.88,12,3.47,75.00,10291.00,14000,20230629,-35.36,5240,20221013,72.71,14000,-35.36,20230629,6840,32.31,20230103,14000,-35.36,20230629,5240,72.71,20221013,3.39,N,048430,500,57 억,,88881,N,N,0,N,00,N
|
|
20230808,140433,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9200,-740,5,-7.44,3192964750,340823,14.51,9650,9660,9200,12920,6960,9940,9368.35,0.77,0,-15158,12526,11232,10116,8822,7706,11880,9470,58,2980,500,5960,10,1,11520000,1060,122.67,0.89,12,2.96,75.00,10291.00,14000,20230629,-34.29,5240,20221013,75.57,14000,-34.29,20230629,6840,34.50,20230103,14000,-34.29,20230629,5240,75.57,20221013,3.39,N,048430,500,57 억,,88881,N,N,0,N,00,N
|
|
20230808,130428,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9250,-690,5,-6.94,2958419750,315413,13.43,9650,9660,9220,12920,6960,9940,9379.46,0.77,0,-8902,12526,11232,10116,8822,7706,11880,9470,58,2980,500,5960,10,1,11520000,1066,123.33,0.90,12,2.74,75.00,10291.00,14000,20230629,-33.93,5240,20221013,76.53,14000,-33.93,20230629,6840,35.23,20230103,14000,-33.93,20230629,5240,76.53,20221013,3.39,N,048430,500,57 억,,88881,N,N,0,N,00,N
|
|
20230808,120433,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9310,-630,5,-6.34,2676198570,284948,12.13,9650,9660,9270,12920,6960,9940,9391.83,0.77,0,-3937,12526,11232,10116,8822,7706,11880,9470,58,2980,500,5960,10,1,11520000,1073,124.13,0.90,12,2.47,75.00,10291.00,14000,20230629,-33.50,5240,20221013,77.67,14000,-33.50,20230629,6840,36.11,20230103,14000,-33.50,20230629,5240,77.67,20221013,3.39,N,048430,500,57 억,,88881,N,N,0,N,00,N
|
|
20230808,110429,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9320,-620,5,-6.24,2409095420,256249,10.91,9650,9660,9300,12920,6960,9940,9401.33,0.77,0,1681,12526,11232,10116,8822,7706,11880,9470,58,2980,500,5960,10,1,11520000,1074,124.27,0.91,12,2.22,75.00,10291.00,14000,20230629,-33.43,5240,20221013,77.86,14000,-33.43,20230629,6840,36.26,20230103,14000,-33.43,20230629,5240,77.86,20221013,3.39,N,048430,500,57 억,,88881,N,N,0,N,00,N
|
|
20230808,100435,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9310,-630,5,-6.34,2071537900,220115,9.37,9650,9660,9300,12920,6960,9940,9411.10,0.77,0,11613,12526,11232,10116,8822,7706,11880,9470,58,2980,500,5960,10,1,11520000,1073,124.13,0.90,12,1.91,75.00,10291.00,14000,20230629,-33.50,5240,20221013,77.67,14000,-33.50,20230629,6840,36.11,20230103,14000,-33.50,20230629,5240,77.67,20221013,3.39,N,048430,500,57 억,,88881,N,N,0,N,00,N
|
|
20230808,090435,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9410,-530,5,-5.33,872004520,92250,3.93,9650,9660,9310,12920,6960,9940,9452.49,0.77,0,6260,12526,11232,10116,8822,7706,11880,9470,58,2980,500,5960,10,1,11520000,1084,125.47,0.91,12,0.80,75.00,10291.00,14000,20230629,-32.79,5240,20221013,79.58,14000,-32.79,20230629,6840,37.57,20230103,14000,-32.79,20230629,5240,79.58,20221013,3.39,N,048430,500,57 억,,88881,N,N,0,N,00,N
|
|
20230807,160433,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9940,640,2,6.88,24245240910,2276187,3128.87,9280,11410,9000,12090,6510,9300,10654.50,2.03,0,-143066,10046,9672,9386,9012,8726,9860,9200,58,2790,500,5580,10,1,11520000,1145,132.53,0.97,12,19.76,75.00,10291.00,14000,20230629,-29.00,5240,20221013,89.69,14000,-29.00,20230629,6840,45.32,20230103,14000,-29.00,20230629,5240,89.69,20221013,3.35,N,048430,500,57 억,,233292,N,N,0,N,00,N
|
|
20230807,150431,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,10360,1060,2,11.40,19397663580,1805190,2481.43,9280,11410,9000,12090,6510,9300,10745.50,2.03,0,-124730,10046,9672,9386,9012,8726,9860,9200,58,2790,500,5580,10,1,11520000,1193,138.13,1.01,12,15.67,75.00,10291.00,14000,20230629,-26.00,5240,20221013,97.71,14000,-26.00,20230629,6840,51.46,20230103,14000,-26.00,20230629,5240,97.71,20221013,3.35,N,048430,500,57 억,,233292,N,N,0,N,00,N
|
|
20230807,140434,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9160,-140,5,-1.51,843126700,92440,127.07,9280,9400,9000,12090,6510,9300,9120.80,2.03,0,31934,10046,9672,9386,9012,8726,9860,9200,58,2790,500,5580,10,1,11520000,1055,122.13,0.89,12,0.80,75.00,10291.00,14000,20230629,-34.57,5240,20221013,74.81,14000,-34.57,20230629,6840,33.92,20230103,14000,-34.57,20230629,5240,74.81,20221013,3.35,N,048430,500,57 억,,233292,N,N,0,N,00,N
|
|
20230807,130431,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9170,-130,5,-1.40,757356080,82989,114.08,9280,9400,9000,12090,6510,9300,9125.98,2.03,0,26735,10046,9672,9386,9012,8726,9860,9200,58,2790,500,5580,10,1,11520000,1056,122.27,0.89,12,0.72,75.00,10291.00,14000,20230629,-34.50,5240,20221013,75.00,14000,-34.50,20230629,6840,34.06,20230103,14000,-34.50,20230629,5240,75.00,20221013,3.35,N,048430,500,57 억,,233292,N,N,0,N,00,N
|
|
20230807,120429,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9200,-100,5,-1.08,698024610,76487,105.14,9280,9400,9000,12090,6510,9300,9126.05,2.03,0,25217,10046,9672,9386,9012,8726,9860,9200,58,2790,500,5580,10,1,11520000,1060,122.67,0.89,12,0.66,75.00,10291.00,14000,20230629,-34.29,5240,20221013,75.57,14000,-34.29,20230629,6840,34.50,20230103,14000,-34.29,20230629,5240,75.57,20221013,3.35,N,048430,500,57 억,,233292,N,N,0,N,00,N
|
|
20230807,110427,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9130,-170,5,-1.83,646474020,70858,97.40,9280,9400,9000,12090,6510,9300,9123.51,2.03,0,20331,10046,9672,9386,9012,8726,9860,9200,58,2790,500,5580,10,1,11520000,1052,121.73,0.89,12,0.62,75.00,10291.00,14000,20230629,-34.79,5240,20221013,74.24,14000,-34.79,20230629,6840,33.48,20230103,14000,-34.79,20230629,5240,74.24,20221013,3.35,N,048430,500,57 억,,233292,N,N,0,N,00,N
|
|
20230807,100430,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9080,-220,5,-2.37,331120650,36294,49.89,9280,9400,9000,12090,6510,9300,9123.28,2.03,0,-3369,10046,9672,9386,9012,8726,9860,9200,58,2790,500,5580,10,1,11520000,1046,121.07,0.88,12,0.32,75.00,10291.00,14000,20230629,-35.14,5240,20221013,73.28,14000,-35.14,20230629,6840,32.75,20230103,14000,-35.14,20230629,5240,73.28,20221013,3.35,N,048430,500,57 억,,233292,N,N,0,N,00,N
|
|
20230807,090431,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9050,-250,5,-2.69,44220470,4838,6.65,9280,9290,9030,12090,6510,9300,9140.20,2.03,0,-2550,10046,9672,9386,9012,8726,9860,9200,58,2790,500,5580,10,1,11520000,1043,120.67,0.88,12,0.04,75.00,10291.00,14000,20230629,-35.36,5240,20221013,72.71,14000,-35.36,20230629,6840,32.31,20230103,14000,-35.36,20230629,5240,72.71,20221013,3.35,N,048430,500,57 억,,233292,N,N,0,N,00,N
|
|
20230804,160427,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9300,30,2,0.32,667611470,71878,58.22,9230,9760,9100,12050,6490,9270,9287.95,2.09,0,-7604,9963,9616,9403,9056,8843,9510,8950,58,2780,500,5560,10,1,11520000,1071,124.00,0.90,12,0.62,75.00,10291.00,14000,20230629,-33.57,5240,20221013,77.48,14000,-33.57,20230629,6840,35.96,20230103,14000,-33.57,20230629,5240,77.48,20221013,3.39,N,048430,500,57 억,,240497,N,N,0,N,00,N
|
|
20230804,150427,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9300,30,2,0.32,589658230,63487,51.42,9230,9760,9100,12050,6490,9270,9287.86,2.09,0,-7718,9963,9616,9403,9056,8843,9510,8950,58,2780,500,5560,10,1,11520000,1071,124.00,0.90,12,0.55,75.00,10291.00,14000,20230629,-33.57,5240,20221013,77.48,14000,-33.57,20230629,6840,35.96,20230103,14000,-33.57,20230629,5240,77.48,20221013,3.39,N,048430,500,57 억,,240497,N,N,0,N,00,N
|
|
20230804,140434,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9350,80,2,0.86,524704570,56502,45.76,9230,9760,9100,12050,6490,9270,9286.48,2.09,0,-8310,9963,9616,9403,9056,8843,9510,8950,58,2780,500,5560,10,1,11520000,1077,124.67,0.91,12,0.49,75.00,10291.00,14000,20230629,-33.21,5240,20221013,78.44,14000,-33.21,20230629,6840,36.70,20230103,14000,-33.21,20230629,5240,78.44,20221013,3.39,N,048430,500,57 억,,240497,N,N,0,N,00,N
|
|
20230804,130427,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9250,-20,5,-0.22,470301040,50631,41.01,9230,9760,9100,12050,6490,9270,9288.80,2.09,0,-11247,9963,9616,9403,9056,8843,9510,8950,58,2780,500,5560,10,1,11520000,1066,123.33,0.90,12,0.44,75.00,10291.00,14000,20230629,-33.93,5240,20221013,76.53,14000,-33.93,20230629,6840,35.23,20230103,14000,-33.93,20230629,5240,76.53,20221013,3.39,N,048430,500,57 억,,240497,N,N,0,N,00,N
|
|
20230804,120427,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9270,0,3,0.00,422759430,45469,36.83,9230,9760,9100,12050,6490,9270,9297.75,2.09,0,-11126,9963,9616,9403,9056,8843,9510,8950,58,2780,500,5560,10,1,11520000,1068,123.60,0.90,12,0.39,75.00,10291.00,14000,20230629,-33.79,5240,20221013,76.91,14000,-33.79,20230629,6840,35.53,20230103,14000,-33.79,20230629,5240,76.91,20221013,3.39,N,048430,500,57 억,,240497,N,N,0,N,00,N
|
|
20230804,110429,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9300,30,2,0.32,307383710,33001,26.73,9230,9760,9100,12050,6490,9270,9314.38,2.09,0,-6973,9963,9616,9403,9056,8843,9510,8950,58,2780,500,5560,10,1,11520000,1071,124.00,0.90,12,0.29,75.00,10291.00,14000,20230629,-33.57,5240,20221013,77.48,14000,-33.57,20230629,6840,35.96,20230103,14000,-33.57,20230629,5240,77.48,20221013,3.39,N,048430,500,57 억,,240497,N,N,0,N,00,N
|
|
20230804,100424,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9280,10,2,0.11,258203450,27720,22.45,9230,9760,9100,12050,6490,9270,9314.70,2.09,0,-6767,9963,9616,9403,9056,8843,9510,8950,58,2780,500,5560,10,1,11520000,1069,123.73,0.90,12,0.24,75.00,10291.00,14000,20230629,-33.71,5240,20221013,77.10,14000,-33.71,20230629,6840,35.67,20230103,14000,-33.71,20230629,5240,77.10,20221013,3.39,N,048430,500,57 억,,240497,N,N,0,N,00,N
|
|
20230804,090423,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9140,-130,5,-1.40,16306320,1771,1.43,9230,9250,9110,12050,6490,9270,9207.41,2.09,0,-790,9963,9616,9403,9056,8843,9510,8950,58,2780,500,5560,10,1,11520000,1053,121.87,0.89,12,0.02,75.00,10291.00,14000,20230629,-34.71,5240,20221013,74.43,14000,-34.71,20230629,6840,33.63,20230103,14000,-34.71,20230629,5240,74.43,20221013,3.39,N,048430,500,57 억,,240497,N,N,0,N,00,N
|
|
20230803,160424,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9270,-580,5,-5.89,1149508440,122773,105.17,9710,9750,9190,12800,6900,9850,9363.58,2.27,0,-20608,10430,10140,9910,9620,9390,10025,9505,58,2950,500,5910,10,1,11520000,1068,123.60,0.90,12,1.07,75.00,10291.00,14000,20230629,-33.79,5240,20221013,76.91,14000,-33.79,20230629,6840,35.53,20230103,14000,-33.79,20230629,5240,76.91,20221013,3.38,N,048430,500,57 억,,261109,N,N,0,N,00,N
|
|
20230803,150427,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9280,-570,5,-5.79,1024089420,109282,93.61,9710,9750,9190,12800,6900,9850,9371.07,2.27,0,-17936,10430,10140,9910,9620,9390,10025,9505,58,2950,500,5910,10,1,11520000,1069,123.73,0.90,12,0.95,75.00,10291.00,14000,20230629,-33.71,5240,20221013,77.10,14000,-33.71,20230629,6840,35.67,20230103,14000,-33.71,20230629,5240,77.10,20221013,3.38,N,048430,500,57 억,,261109,N,N,0,N,00,N
|
|
20230803,140422,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9320,-530,5,-5.38,928507450,98995,84.80,9710,9750,9190,12800,6900,9850,9379.34,2.27,0,-16769,10430,10140,9910,9620,9390,10025,9505,58,2950,500,5910,10,1,11520000,1074,124.27,0.91,12,0.86,75.00,10291.00,14000,20230629,-33.43,5240,20221013,77.86,14000,-33.43,20230629,6840,36.26,20230103,14000,-33.43,20230629,5240,77.86,20221013,3.38,N,048430,500,57 억,,261109,N,N,0,N,00,N
|
|
20230803,130427,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9350,-500,5,-5.08,857803640,91402,78.30,9710,9750,9190,12800,6900,9850,9384.95,2.27,0,-17539,10430,10140,9910,9620,9390,10025,9505,58,2950,500,5910,10,1,11520000,1077,124.67,0.91,12,0.79,75.00,10291.00,14000,20230629,-33.21,5240,20221013,78.44,14000,-33.21,20230629,6840,36.70,20230103,14000,-33.21,20230629,5240,78.44,20221013,3.38,N,048430,500,57 억,,261109,N,N,0,N,00,N
|
|
20230803,120427,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9290,-560,5,-5.69,737010940,78447,67.20,9710,9750,9190,12800,6900,9850,9395.02,2.27,0,-17274,10430,10140,9910,9620,9390,10025,9505,58,2950,500,5910,10,1,11520000,1070,123.87,0.90,12,0.68,75.00,10291.00,14000,20230629,-33.64,5240,20221013,77.29,14000,-33.64,20230629,6840,35.82,20230103,14000,-33.64,20230629,5240,77.29,20221013,3.38,N,048430,500,57 억,,261109,N,N,0,N,00,N
|
|
20230803,110422,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9290,-560,5,-5.69,574337540,60883,52.15,9710,9750,9270,12800,6900,9850,9433.46,2.27,0,-12691,10430,10140,9910,9620,9390,10025,9505,58,2950,500,5910,10,1,11520000,1070,123.87,0.90,12,0.53,75.00,10291.00,14000,20230629,-33.64,5240,20221013,77.29,14000,-33.64,20230629,6840,35.82,20230103,14000,-33.64,20230629,5240,77.29,20221013,3.38,N,048430,500,57 억,,261109,N,N,0,N,00,N
|
|
20230803,100422,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9490,-360,5,-3.65,246662240,25859,22.15,9710,9750,9400,12800,6900,9850,9538.74,2.27,0,-3114,10430,10140,9910,9620,9390,10025,9505,58,2950,500,5910,10,1,11520000,1093,126.53,0.92,12,0.22,75.00,10291.00,14000,20230629,-32.21,5240,20221013,81.11,14000,-32.21,20230629,6840,38.74,20230103,14000,-32.21,20230629,5240,81.11,20221013,3.38,N,048430,500,57 억,,261109,N,N,0,N,00,N
|
|
20230803,090422,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9530,-320,5,-3.25,52043550,5412,4.64,9710,9750,9510,12800,6900,9850,9616.32,2.27,0,-1258,10430,10140,9910,9620,9390,10025,9505,58,2950,500,5910,10,1,11520000,1098,127.07,0.93,12,0.05,75.00,10291.00,14000,20230629,-31.93,5240,20221013,81.87,14000,-31.93,20230629,6840,39.33,20230103,14000,-31.93,20230629,5240,81.87,20221013,3.38,N,048430,500,57 억,,261109,N,N,0,N,00,N
|
|
20230802,160424,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9850,-310,5,-3.05,1140817300,115064,63.23,10180,10200,9680,13200,7120,10160,9915.64,2.37,0,-11760,10580,10370,10070,9860,9560,10475,9965,58,3040,500,6090,10,1,11520000,1135,131.33,0.96,12,1.00,75.00,10291.00,14000,20230629,-29.64,5240,20221013,87.98,14000,-29.64,20230629,6840,44.01,20230103,14000,-29.64,20230629,5240,87.98,20221013,3.36,N,048430,500,57 억,,273290,N,N,0,N,00,N
|
|
20230802,150430,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9760,-400,5,-3.94,1053941950,106188,58.35,10180,10200,9680,13200,7120,10160,9925.22,2.37,0,-11296,10580,10370,10070,9860,9560,10475,9965,58,3040,500,6090,10,1,11520000,1124,130.13,0.95,12,0.92,75.00,10291.00,14000,20230629,-30.29,5240,20221013,86.26,14000,-30.29,20230629,6840,42.69,20230103,14000,-30.29,20230629,5240,86.26,20221013,3.36,N,048430,500,57 억,,273290,N,N,0,N,00,N
|
|
20230802,140425,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9800,-360,5,-3.54,894817280,89880,49.39,10180,10200,9690,13200,7120,10160,9955.67,2.37,0,-10045,10580,10370,10070,9860,9560,10475,9965,58,3040,500,6090,10,1,11520000,1129,130.67,0.95,12,0.78,75.00,10291.00,14000,20230629,-30.00,5240,20221013,87.02,14000,-30.00,20230629,6840,43.27,20230103,14000,-30.00,20230629,5240,87.02,20221013,3.36,N,048430,500,57 억,,273290,N,N,0,N,00,N
|
|
20230802,130423,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9840,-320,5,-3.15,711487450,71197,39.12,10180,10200,9810,13200,7120,10160,9993.20,2.37,0,-2381,10580,10370,10070,9860,9560,10475,9965,58,3040,500,6090,10,1,11520000,1134,131.20,0.96,12,0.62,75.00,10291.00,14000,20230629,-29.71,5240,20221013,87.79,14000,-29.71,20230629,6840,43.86,20230103,14000,-29.71,20230629,5240,87.79,20221013,3.36,N,048430,500,57 억,,273290,N,N,0,N,00,N
|
|
20230802,120420,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9910,-250,5,-2.46,633562160,63290,34.78,10180,10200,9810,13200,7120,10160,10010.44,2.37,0,-1023,10580,10370,10070,9860,9560,10475,9965,58,3040,500,6090,10,1,11520000,1142,132.13,0.96,12,0.55,75.00,10291.00,14000,20230629,-29.21,5240,20221013,89.12,14000,-29.21,20230629,6840,44.88,20230103,14000,-29.21,20230629,5240,89.12,20221013,3.36,N,048430,500,57 억,,273290,N,N,0,N,00,N
|
|
20230802,110418,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9930,-230,5,-2.26,486626440,48407,26.60,10180,10200,9910,13200,7120,10160,10052.79,2.37,0,767,10580,10370,10070,9860,9560,10475,9965,58,3040,500,6090,10,1,11520000,1144,132.40,0.96,12,0.42,75.00,10291.00,14000,20230629,-29.07,5240,20221013,89.50,14000,-29.07,20230629,6840,45.18,20230103,14000,-29.07,20230629,5240,89.50,20221013,3.36,N,048430,500,57 억,,273290,N,N,0,N,00,N
|
|
20230802,100420,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,10120,-40,5,-0.39,292843230,29045,15.96,10180,10200,10020,13200,7120,10160,10082.37,2.37,0,2042,10580,10370,10070,9860,9560,10475,9965,58,3040,500,6090,10,1,11520000,1166,134.93,0.98,12,0.25,75.00,10291.00,14000,20230629,-27.71,5240,20221013,93.13,14000,-27.71,20230629,6840,47.95,20230103,14000,-27.71,20230629,5240,93.13,20221013,3.36,N,048430,500,57 억,,273290,N,N,0,N,00,N
|
|
20230802,090420,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,10030,-130,5,-1.28,44176690,4367,2.40,10180,10200,10020,13200,7120,10160,10115.93,2.37,0,-35,10580,10370,10070,9860,9560,10475,9965,58,3040,500,6090,10,1,11520000,1155,133.73,0.97,12,0.04,75.00,10291.00,14000,20230629,-28.36,5240,20221013,91.41,14000,-28.36,20230629,6840,46.64,20230103,14000,-28.36,20230629,5240,91.41,20221013,3.36,N,048430,500,57 억,,273290,N,N,0,N,00,N
|
|
20230801,160422,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,10160,300,2,3.04,1802320440,179317,197.00,10110,10280,9770,12810,6910,9860,10050.72,2.59,0,-25517,10213,10036,9723,9546,9233,10125,9635,58,2950,500,5910,10,1,11520000,1170,135.47,0.99,12,1.56,75.00,10291.00,14000,20230629,-27.43,5240,20221013,93.89,14000,-27.43,20230629,6840,48.54,20230103,14000,-27.43,20230629,5240,93.89,20221013,3.31,N,048430,500,57 억,,297829,N,N,0,N,00,N
|
|
20230801,150417,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,10040,180,2,1.83,1712748170,170452,187.26,10110,10280,9770,12810,6910,9860,10048.27,2.59,0,-24466,10213,10036,9723,9546,9233,10125,9635,58,2950,500,5910,10,1,11520000,1157,133.87,0.98,12,1.48,75.00,10291.00,14000,20230629,-28.29,5240,20221013,91.60,14000,-28.29,20230629,6840,46.78,20230103,14000,-28.29,20230629,5240,91.60,20221013,3.31,N,048430,500,57 억,,297829,N,N,0,N,00,N
|
|
20230801,140427,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,9860,0,3,0.00,1527870640,151937,166.92,10110,10280,9770,12810,6910,9860,10055.95,2.59,0,-25032,10213,10036,9723,9546,9233,10125,9635,58,2950,500,5910,10,1,11520000,1136,131.47,0.96,12,1.32,75.00,10291.00,14000,20230629,-29.57,5240,20221013,88.17,14000,-29.57,20230629,6840,44.15,20230103,14000,-29.57,20230629,5240,88.17,20221013,3.31,N,048430,500,57 억,,297829,N,N,0,N,00,N
|
|
20230801,130418,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,10050,190,2,1.93,1221023790,121019,132.95,10110,10280,9970,12810,6910,9860,10089.52,2.59,0,-18249,10213,10036,9723,9546,9233,10125,9635,58,2950,500,5910,10,1,11520000,1158,134.00,0.98,12,1.05,75.00,10291.00,14000,20230629,-28.21,5240,20221013,91.79,14000,-28.21,20230629,6840,46.93,20230103,14000,-28.21,20230629,5240,91.79,20221013,3.31,N,048430,500,57 억,,297829,N,N,0,N,00,N
|
|
20230801,120418,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,10000,140,2,1.42,1106768550,109609,120.42,10110,10280,9970,12810,6910,9860,10097.42,2.59,0,-19158,10213,10036,9723,9546,9233,10125,9635,58,2950,500,5910,10,1,11520000,1152,133.33,0.97,12,0.95,75.00,10291.00,14000,20230629,-28.57,5240,20221013,90.84,14000,-28.57,20230629,6840,46.20,20230103,14000,-28.57,20230629,5240,90.84,20221013,3.31,N,048430,500,57 억,,297829,N,N,0,N,00,N
|
|
20230801,110417,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,10000,140,2,1.42,997161770,98641,108.37,10110,10280,9980,12810,6910,9860,10109.00,2.59,0,-14702,10213,10036,9723,9546,9233,10125,9635,58,2950,500,5910,10,1,11520000,1152,133.33,0.97,12,0.86,75.00,10291.00,14000,20230629,-28.57,5240,20221013,90.84,14000,-28.57,20230629,6840,46.20,20230103,14000,-28.57,20230629,5240,90.84,20221013,3.31,N,048430,500,57 억,,297829,N,N,0,N,00,N
|
|
20230801,100419,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,10100,240,2,2.43,750936420,74136,81.45,10110,10280,10010,12810,6910,9860,10129.17,2.59,0,-12406,10213,10036,9723,9546,9233,10125,9635,58,2950,500,5910,10,1,11520000,1164,134.67,0.98,12,0.64,75.00,10291.00,14000,20230629,-27.86,5240,20221013,92.75,14000,-27.86,20230629,6840,47.66,20230103,14000,-27.86,20230629,5240,92.75,20221013,3.31,N,048430,500,57 억,,297829,N,N,0,N,00,N
|
|
20230801,090415,00,50.00,KOSDAQ,,일반전기전자,N,N,N,N,50,N,10070,210,2,2.13,232404410,22899,25.16,10110,10280,10050,12810,6910,9860,10149.11,2.59,0,-8916,10213,10036,9723,9546,9233,10125,9635,58,2950,500,5910,10,1,11520000,1160,134.27,0.98,12,0.20,75.00,10291.00,14000,20230629,-28.07,5240,20221013,92.18,14000,-28.07,20230629,6840,47.22,20230103,14000,-28.07,20230629,5240,92.18,20221013,3.31,N,048430,500,57 억,,297829,N,N,0,N,00,N
|